870910,57.6,57.6,57.47,57.47,1,1
870911,57.4,57.4,57.4,57.4,1,2
870914,57,57,57,57,0,2
870915,57.25,57.25,57.25,57.25,0,2
870916,57.17,57.17,57.17,57.17,0,2
870917,57.15,57.15,57.15,57.15,0,2
870918,57.43,57.43,57.43,57.43,0,2
870921,57.24,57.24,57.24,57.24,0,2
870922,57,57,57,57,0,2
870923,56.85,56.85,56.85,56.85,0,2
870924,56.94,56.94,56.94,56.94,0,2
870925,56.94,56.94,56.94,56.94,0,2
870928,56.68,56.68,56.68,56.68,0,2
870929,56.33,56.33,56.33,56.33,0,2
870930,56.09,56.14,56.09,56.14,2,2
871001,56.29,56.29,56.29,56.29,0,2
871002,56.18,56.18,56.18,56.18,0,2
871005,56.33,56.33,56.33,56.33,0,2
871006,56.52,56.52,56.52,56.52,0,2
871007,56.78,56.78,56.78,56.78,0,2
871008,57.2,57.2,57.2,57.2,0,2
871009,57.48,57.48,57.39,57.39,2,2
871012,57.18,57.18,57.18,57.18,0,2
871013,57.03,57.03,57.03,57.03,0,2
871014,57.54,57.54,57.54,57.54,0,2
871015,57.51,57.51,57.51,57.51,0,2
871016,57.76,57.76,57.76,57.76,0,2
871019,58.95,58.95,58.35,58.56,15,14
871020,57.14,57.14,57.14,57.14,0,14
871021,56.74,56.74,56.74,56.74,0,14
871022,56.61,56.61,56.61,56.61,0,14
871023,57.72,57.72,57.72,57.72,0,14
871026,57.81,57.81,57.81,57.81,0,14
871027,58.43,58.43,58.43,58.43,0,14
871028,58.6,59.32,58.6,59.32,7,21
871029,59.45,59.45,59.35,59.35,8,21
871030,59.25,59.62,59.04,59.62,9,21
871102,60.15,60.35,60.15,60.27,3,24
871103,60.45,60.45,60.15,60.15,5,25
871104,60.2,60.4,60.2,60.4,15,28
871105,60.95,61.4,60.94,61.4,13,37
871106,61.43,61.43,61.43,61.43,1,38
871109,61.52,61.87,61.52,61.87,2,39
871110,61.73,61.73,61.73,61.73,0,39
871111,61.4,61.4,61.4,61.4,0,39
871112,60.8,60.8,60.7,60.78,5,37
871113,60.87,60.87,60.87,60.87,0,37
871116,60.1,60.1,60.07,60.07,3,36
871117,60.8,60.8,60.8,60.8,0,36
871118,61.03,61.03,61.03,61.03,0,36
871119,61.15,61.18,61.14,61.18,2,37
871120,61.4,61.4,61.4,61.4,0,37
871123,61.64,61.64,61.64,61.64,0,37
871124,61.46,61.46,61.46,61.46,0,37
871125,61.56,61.56,61.56,61.56,0,37
871127,62.45,62.45,62.45,62.45,0,37
871130,63.25,63.25,63.08,63.08,5,37
871201,62.36,62.36,62.36,62.36,0,37
871202,62.3,62.34,62.3,62.34,3,37
871203,62.08,62.08,62.08,62.08,0,37
871204,61.25,61.85,61.25,61.85,3,37
871207,61.63,61.63,61.63,61.63,0,37
871208,62.03,62.06,62.03,62.06,4,37
871209,62.12,62.12,62.12,62.12,0,37
871210,63.35,63.35,63.21,63.21,3,38
871211,63.21,63.35,63.21,63.34,3,39
871214,63.34,63.38,63.23,63.38,21,45
871215,63.2,63.2,63.2,63.2,0,45
871216,63.36,63.36,63.36,63.36,0,45
871217,63.39,63.64,63.39,63.64,2,46
871218,63.02,63.02,63.02,63.02,0,46
871221,63.24,63.24,63.24,63.24,0,46
871222,63.32,63.32,63.23,63.23,0,46
871223,62.75,62.9,62.75,62.9,6,44
871224,62.99,63.69,62.99,63.69,19,49
871228,64.2,64.64,64.2,64.35,9,54
871229,64.65,64.65,64.44,64.44,2,54
871230,64.3,64.4,64.25,64.4,2,56
871231,65.07,65.55,65.07,65.47,21,58
880104,65,65,64.75,64.75,16,61
880105,63.4,63.4,62.93,62.93,161,190
880106,62.1,62.55,61.82,62.46,13,188
880107,62.6,62.6,62.45,62.45,3,189
880108,62.43,62.43,62.43,62.43,0,189
880111,62.66,62.66,62.66,62.66,0,189
880112,62.86,62.86,62.86,62.86,0,189
880113,62.87,62.87,62.8,62.81,1,189
880114,62.8,62.96,62.8,62.91,3,192
880115,62.51,62.51,60.85,60.85,32,213
880118,60.72,61,60.67,60.91,17,214
880119,60.93,61.2,60.93,61.04,240,158
880120,61.54,61.75,61.54,61.74,12,162
880121,61.55,61.68,61.51,61.51,22,160
880122,61.15,61.31,61.15,61.31,11,167
880125,61.22,61.22,60.95,60.95,2,167
880126,61.18,61.18,60.95,61.14,5,170
880127,61.46,61.46,61.31,61.31,2,171
880128,61.32,61.41,61.32,61.41,35,177
880129,60.75,60.75,60.75,60.75,2,177
880201,60.4,60.44,60.38,60.44,4,176
880202,60.6,60.75,60.6,60.74,2,176
880203,60.53,60.53,60.34,60.34,9,183
880204,60.63,60.63,60.63,60.63,0,183
880205,60.2,60.2,59.95,59.99,18,182
880208,59.98,60.15,59.98,59.98,2,181
880209,60,60.1,59.91,60.06,45,218
880210,60.28,60.4,60.28,60.33,4,219
880211,60.26,60.35,60.25,60.25,12,212
880212,59.46,59.62,59.42,59.54,14,218
880216,59.52,59.85,59.52,59.74,187,308
880217,59.62,59.84,59.62,59.84,51,357
880218,59.87,59.91,59.6,59.61,12,366
880219,59.85,59.85,59.68,59.68,9,368
880222,60,60.1,60,60.04,7,369
880223,60.26,60.38,60.16,60.16,47,364
880224,60.17,60.17,60.03,60.1,112,421
880225,60.08,60.14,59.98,60.13,127,467
880226,60.3,60.38,60.3,60.33,123,463
880229,60.32,60.32,60.29,60.29,1,464
880301,60.35,60.39,60.35,60.36,7,469
880302,60.1,60.12,59.99,60.02,227,624
880303,60.04,60.07,59.97,60.02,64,642
880304,60,60.35,60,60.3,681,808
880307,60.4,60.86,60.4,60.8,210,801
880308,60.95,61.14,60.95,61.11,55,810
880309,61.08,61.12,61.04,61.1,10,832
880310,61.1,61.23,61.1,61.19,70,878
880311,61.38,61.43,61.26,61.32,182,977
880314,61.42,61.43,61.14,61.19,51,943
880315,61.15,61.2,60.99,61.05,50,925
880316,60.97,61.02,60.76,60.86,21,925
880317,60.75,60.8,60.05,60.12,128,962
880318,60.1,60.16,59.9,59.9,110,993
880321,60.15,60.27,60.15,60.17,37,1007
880322,60.07,60.17,60,60.06,681,988
880323,60,60.2,60,60.1,126,1038
880324,60.33,60.65,60.33,60.65,37,939
880325,60.57,60.7,60.5,60.61,88,946
880328,61.08,61.45,61.07,61.44,898,1158
880329,61.14,61.23,61.01,61.05,101,1116
880330,60.97,61.18,60.95,61.15,64,1138
880331,61.35,61.42,61.26,61.33,43,1143
880404,61.58,61.68,61.41,61.5,67,1130
880405,61.18,61.18,60.87,60.93,67,1159
880406,60.92,61.02,60.37,60.59,107,1188
880407,60.45,60.66,60.42,60.57,124,1190
880408,60.7,60.77,60.67,60.7,27,1187
880411,60.32,60.4,60.14,60.38,202,1266
880412,60.36,60.36,60.12,60.15,118,1256
880413,60,60.19,59.8,59.94,1292,1566
880414,60.05,61.24,60.05,61.22,293,1576
880415,61.12,61.23,61.09,61.21,123,1561
880418,61.25,61.35,61.17,61.21,299,1580
880419,61.14,61.16,61,61.02,299,1565
880420,61.15,61.2,61.02,61.02,84,1605
880421,61.02,61.09,60.92,60.92,27,1619
880422,60.73,60.76,60.6,60.63,91,1638
880425,60.62,60.64,60.49,60.58,52,1666
880426,60.69,60.79,60.51,60.55,504,1840
880427,60.48,60.67,60.41,60.64,111,1897
880428,60.68,60.85,60.68,60.8,77,1933
880429,60.81,60.82,60.43,60.47,80,1948
880502,60.27,60.47,60.21,60.42,117,1986
880503,60.51,60.51,60.37,60.41,130,2094
880504,60.37,60.48,60.31,60.45,380,2309
880505,60.45,60.52,60.14,60.17,283,2360
880506,60.33,60.55,60.19,60.38,356,2423
880509,60.36,60.37,60.25,60.29,151,2542
880510,60.38,60.44,60.35,60.39,334,2671
880511,60.41,60.48,60.17,60.26,292,2770
880512,60.22,60.37,60.22,60.28,82,2787
880513,60.28,60.33,60.12,60.16,75,2823
880516,60.1,60.11,59.92,59.94,452,3005
880517,60.08,60.17,59.25,59.34,3521,4806
880518,59.42,59.53,59.32,59.53,5120,8326
880519,59.62,59.62,59.49,59.54,823,8487
880520,59.51,59.51,59.4,59.51,693,8602
880523,59.45,59.6,59.42,59.57,862,8774
880524,59.57,59.64,59.44,59.56,1135,9482
880525,59.43,59.47,59.3,59.34,3850,12080
880526,59.23,59.33,59.17,59.26,1371,12620
880527,59.05,59.12,58.86,58.93,3000,13667
880531,58.7,58.75,58.38,58.42,3766,15369
880601,58.77,58.77,58.52,58.55,8264,21134
880602,58.54,58.8,58.34,58.66,9735,24253
880603,58.67,58.73,58.52,58.58,4132,24643
880606,58.77,58.99,58.76,58.92,13404,28406
880607,59.05,59.13,58.92,59.11,17941,33357
880608,58.92,58.99,58.58,58.59,21503,38678
880609,58.69,59.01,58.63,58.96,23137,38993
880610,58.87,58.89,58.67,58.71,15183,42002
880613,58.6,58.68,58.52,58.62,15319,41922
880614,58.53,58.53,57.72,57.76,28238,44055
880615,57.67,57.69,57.52,57.54,17893,44836
880616,57.82,57.89,57.51,57.61,21601,43982
880617,57.55,57.72,57.46,57.61,12595,43889
880620,57.52,57.58,57.28,57.32,18184,47267
880621,57.44,57.57,57.38,57.5,13543,45157
880622,56.94,56.96,56.58,56.64,26787,46976
880623,56.32,56.65,56.29,56.58,23309,46303
880624,56.09,56.15,55.34,55.61,35366,47654
880627,55.26,55.55,55.24,55.32,24067,45633
880628,55.98,56.04,55.46,55.5,32465,43524
880629,55.24,55.38,54.96,55.26,31166,43395
880630,55.31,55.58,55.14,55.53,22456,43751
880701,55.25,55.43,55.2,55.36,15128,42546
880705,55.2,55.43,55.08,55.3,18476,41240
880706,55.32,55.37,55.2,55.27,15276,40793
880707,55.47,55.54,55.18,55.3,19053,41113
880708,55.22,55.24,54.55,54.62,25943,45298
880711,54.64,54.76,54.44,54.52,23991,45498
880712,54.63,54.84,54.61,54.74,17985,45119
880713,54.68,54.68,54.37,54.59,17131,45067
880714,54.44,54.57,54.31,54.37,15365,43697
880715,54.15,54.2,53.5,53.55,28264,46540
880718,53.1,53.65,53.1,53.55,37826,48603
880719,53.97,54.23,53.82,54.18,30834,47306
880720,54.16,54.4,54.12,54.25,18960,45984
880721,54.71,54.84,54.54,54.78,24828,44390
880722,55.03,55.12,54.88,55.08,19488,44646
880725,54.64,54.76,54.35,54.39,21153,45388
880726,54.19,54.23,53.92,54.13,24172,43883
880727,53.61,54.65,53.61,54.4,23484,46182
880728,54.17,54.2,53.75,53.91,22264,47349
880729,53.67,53.95,53.4,53.41,20306,48094
880801,53.49,53.66,53.4,53.62,16402,49096
880802,53.73,53.82,53.48,53.59,21877,48391
880803,53.48,53.65,53.44,53.55,15134,48699
880804,53.31,53.46,53.29,53.42,13181,49881
880805,53.33,53.4,52.92,52.99,22294,52864
880808,52.73,52.98,52.68,52.73,21295,54435
880809,52.92,52.96,52.22,52.25,23668,54771
880810,52.29,52.63,52.17,52.55,27753,53901
880811,52.8,53.35,52.69,53.28,31341,52827
880812,53.22,53.5,53.22,53.36,19198,54692
880815,53.25,53.49,53.21,53.39,18789,56430
880816,53.25,54.16,52.91,53.06,42607,51810
880817,52.86,52.9,52.29,52.52,35503,52662
880818,53,53.01,52.48,52.7,21604,53728
880819,52.94,53.1,52.81,52.94,13766,53720
880822,52.3,52.68,52.08,52.52,28006,56708
880823,52.52,52.83,52.44,52.48,29049,57146
880824,52.95,53.32,52.84,53.28,31822,58347
880825,53.88,53.95,53.58,53.81,32947,55341
880826,53.76,54.06,53.72,53.94,20595,55252
880829,53.63,53.69,53.51,53.54,15370,53598
880830,53.54,53.8,53.54,53.63,19220,54396
880831,53.39,53.43,53.23,53.39,20514,53148
880901,53.29,53.5,53.25,53.42,18312,51735
880902,53.43,54.2,53.41,54.17,28881,52034
880906,54.22,54.47,54.18,54.32,33781,50269
880907,54.3,54.37,54.13,54.33,25217,47074
880908,54.11,54.25,54,54.2,19826,44978
880909,54.27,54.3,54.03,54.1,21166,40044
880912,54.22,54.31,54.12,54.15,9657,35224
880913,54.19,54.22,54.03,54.1,6197,30886
880914,53.87,53.93,53.22,53.28,6446,28359
880915,53.31,53.38,53.22,53.3,5284,24703
880916,53.29,53.45,53.26,53.42,4211,22074
880919,53.44,53.51,53.44,53.46,1298,20932
